33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 3 | 20230822 | 191000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230822 | 190900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230822 | 190800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230822 | 190700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230822 | 190600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230822 | 190500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230822 | 190400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230822 | 190300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230822 | 190200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230822 | 190100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230822 | 190000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230822 | 185900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230822 | 185800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230822 | 185700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230822 | 185600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230822 | 185500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230822 | 185400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230822 | 185300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230822 | 185200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230822 | 185100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230822 | 185000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230822 | 184900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230822 | 184800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230822 | 184700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230822 | 184600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230822 | 184500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230822 | 184400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230822 | 184300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230822 | 184200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230822 | 184100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 33 | 20230822 | 184000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230822 | 183900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230822 | 183800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230822 | 183700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230822 | 183600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230822 | 183500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230822 | 183400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230822 | 183300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230822 | 183200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230822 | 183100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230822 | 183000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230822 | 182900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230822 | 182800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230822 | 182700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230822 | 182600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230822 | 182500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230822 | 182400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230822 | 182300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230822 | 182200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230822 | 182100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230822 | 182000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230822 | 181900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230822 | 181800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230822 | 181700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230822 | 181600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230822 | 181500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230822 | 181400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230822 | 181300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230822 | 181200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230822 | 181100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 63 | 20230822 | 181000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230822 | 180900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230822 | 180800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230822 | 180700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230822 | 180600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230822 | 180500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230822 | 180400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230822 | 180300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230822 | 180200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230822 | 180100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230822 | 180000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230822 | 175900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230822 | 175800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230822 | 175700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230822 | 175600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230822 | 175500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230822 | 175400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230822 | 175300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230822 | 175200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230822 | 175100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230822 | 175000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230822 | 174900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230822 | 174800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230822 | 174700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230822 | 174600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230822 | 174500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230822 | 174400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230822 | 174300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230822 | 174200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230822 | 174100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 93 | 20230822 | 174000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230822 | 173900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230822 | 173800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230822 | 173700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230822 | 173600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230822 | 173500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230822 | 173400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230822 | 173300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230822 | 173200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230822 | 173100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230822 | 173000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230822 | 172900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230822 | 172800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230822 | 172700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230822 | 172600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230822 | 172500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230822 | 172400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230822 | 172300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230822 | 172200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230822 | 172100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230822 | 172000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230822 | 171900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230822 | 171800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230822 | 171700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230822 | 171600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230822 | 171500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230822 | 171400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230822 | 171300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230822 | 171200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230822 | 171100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 123 | 20230822 | 171000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230822 | 170900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230822 | 170800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230822 | 170700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230822 | 170600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230822 | 170500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230822 | 170400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230822 | 170300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230822 | 170200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230822 | 170100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230822 | 170000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230822 | 165900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230822 | 165800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230822 | 165700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230822 | 165600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230822 | 165500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230822 | 165400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230822 | 165300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230822 | 165200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230822 | 165100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230822 | 165000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230822 | 164900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230822 | 164800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230822 | 164700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230822 | 164600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230822 | 164500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230822 | 164400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230822 | 164300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230822 | 164200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230822 | 164100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 153 | 20230822 | 164000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230822 | 163900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230822 | 163800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230822 | 163700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230822 | 163600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230822 | 163500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230822 | 163400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230822 | 163300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230822 | 163200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230822 | 163100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230822 | 163000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230822 | 162900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230822 | 162800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230822 | 162700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230822 | 162600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230822 | 162500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230822 | 162400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230822 | 162300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230822 | 162200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230822 | 162100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230822 | 162000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230822 | 161900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230822 | 161800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230822 | 161700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230822 | 161600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230822 | 161500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230822 | 161400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230822 | 161300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230822 | 161200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230822 | 161100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 183 | 20230822 | 161000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20230822 | 160900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20230822 | 160800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20230822 | 160700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230822 | 160600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230822 | 160500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230822 | 160400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230822 | 160300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230822 | 160200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230822 | 160100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230822 | 160000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230822 | 155900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230822 | 155800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230822 | 155700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20230822 | 155600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20230822 | 155500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20230822 | 155400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20230822 | 155300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20230822 | 155200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20230822 | 155100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20230822 | 155000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20230822 | 154900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20230822 | 154800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20230822 | 154700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20230822 | 154600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20230822 | 154500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20230822 | 154400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20230822 | 154300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20230822 | 154200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20230822 | 154100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 213 | 20230822 | 154000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20230822 | 153900 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20230822 | 153800 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20230822 | 153700 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20230822 | 153600 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20230822 | 153500 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20230822 | 153400 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20230822 | 153300 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20230822 | 153200 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20230822 | 153100 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20230822 | 153000 | 28851408000 | 24500 | 24500 | 24500 | 24500 | 11690 |
| 224 | 20230822 | 152900 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20230822 | 152800 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20230822 | 152700 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20230822 | 152600 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20230822 | 152500 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20230822 | 152400 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20230822 | 152300 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20230822 | 152200 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20230822 | 152100 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20230822 | 152000 | 28565003000 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20230822 | 151900 | 28565003000 | 24500 | 24800 | 24800 | 24500 | 5909 |
| 235 | 20230822 | 151800 | 28419659150 | 24750 | 24650 | 24800 | 24600 | 13538 |
| 236 | 20230822 | 151700 | 28085092750 | 24600 | 24550 | 24600 | 24500 | 16853 |
| 237 | 20230822 | 151600 | 27670803450 | 24550 | 24450 | 24550 | 24450 | 7891 |
| 238 | 20230822 | 151500 | 27477633450 | 24500 | 24500 | 24500 | 24450 | 4150 |
| 239 | 20230822 | 151400 | 27376014250 | 24500 | 24500 | 24500 | 24450 | 2967 |
| 240 | 20230822 | 151300 | 27303340150 | 24500 | 24500 | 24500 | 24450 | 2107 |
| 241 | 20230822 | 151200 | 27251740250 | 24500 | 24500 | 24500 | 24450 | 2621 |
| 242 | 20230822 | 151100 | 27187584300 | 24500 | 24500 | 24500 | 24450 | 1911 |
| 243 | 20230822 | 151000 | 27140823750 | 24500 | 24400 | 24500 | 24400 | 2002 |
| 244 | 20230822 | 150900 | 27091857700 | 24400 | 24450 | 24500 | 24400 | 4553 |
| 245 | 20230822 | 150800 | 26980501300 | 24450 | 24450 | 24450 | 24400 | 1772 |
| 246 | 20230822 | 150700 | 26937224800 | 24400 | 24500 | 24500 | 24400 | 2855 |
| 247 | 20230822 | 150600 | 26867445700 | 24450 | 24500 | 24500 | 24450 | 3586 |
| 248 | 20230822 | 150500 | 26779608550 | 24450 | 24350 | 24500 | 24350 | 15527 |
| 249 | 20230822 | 150400 | 26400620450 | 24350 | 24400 | 24400 | 24350 | 2965 |
| 250 | 20230822 | 150300 | 26328335100 | 24350 | 24400 | 24400 | 24350 | 5045 |
| 251 | 20230822 | 150200 | 26205449050 | 24400 | 24400 | 24400 | 24350 | 3051 |
| 252 | 20230822 | 150100 | 26131033150 | 24400 | 24350 | 24400 | 24300 | 3233 |
| 253 | 20230822 | 150000 | 26052263500 | 24350 | 24300 | 24400 | 24300 | 9057 |
| 254 | 20230822 | 145900 | 25831705450 | 24300 | 24350 | 24400 | 24300 | 8352 |
| 255 | 20230822 | 145800 | 25628374250 | 24350 | 24400 | 24450 | 24350 | 1735 |
| 256 | 20230822 | 145700 | 25586049900 | 24400 | 24400 | 24450 | 24400 | 2635 |
| 257 | 20230822 | 145600 | 25521728900 | 24450 | 24500 | 24500 | 24450 | 2281 |
| 258 | 20230822 | 145500 | 25465913100 | 24500 | 24500 | 24500 | 24450 | 1112 |
| 259 | 20230822 | 145400 | 25438693500 | 24450 | 24400 | 24450 | 24400 | 3518 |
| 260 | 20230822 | 145300 | 25352733350 | 24400 | 24400 | 24450 | 24400 | 1710 |
| 261 | 20230822 | 145200 | 25310976700 | 24450 | 24350 | 24450 | 24350 | 1264 |
| 262 | 20230822 | 145100 | 25280106500 | 24350 | 24450 | 24450 | 24350 | 2378 |
| 263 | 20230822 | 145000 | 25222063300 | 24400 | 24350 | 24450 | 24350 | 3289 |
| 264 | 20230822 | 144900 | 25141803900 | 24350 | 24350 | 24400 | 24300 | 5136 |
| 265 | 20230822 | 144800 | 25016750000 | 24350 | 24400 | 24400 | 24350 | 1037 |
| 266 | 20230822 | 144700 | 24991492200 | 24350 | 24350 | 24400 | 24350 | 621 |
| 267 | 20230822 | 144600 | 24976367700 | 24350 | 24350 | 24400 | 24350 | 865 |
| 268 | 20230822 | 144500 | 24955299950 | 24400 | 24350 | 24400 | 24350 | 1636 |
| 269 | 20230822 | 144400 | 24915399550 | 24400 | 24350 | 24400 | 24300 | 1453 |
| 270 | 20230822 | 144300 | 24880022450 | 24350 | 24350 | 24400 | 24300 | 3888 |
| 271 | 20230822 | 144200 | 24785343500 | 24350 | 24350 | 24400 | 24350 | 625 |
| 272 | 20230822 | 144100 | 24770123500 | 24400 | 24300 | 24400 | 24300 | 2528 |
| 273 | 20230822 | 144000 | 24708572550 | 24300 | 24300 | 24400 | 24300 | 3026 |
| 274 | 20230822 | 143900 | 24634892300 | 24450 | 24350 | 24450 | 24300 | 6277 |
| 275 | 20230822 | 143800 | 24481977650 | 24400 | 24400 | 24400 | 24350 | 2180 |
| 276 | 20230822 | 143700 | 24428890500 | 24350 | 24400 | 24450 | 24350 | 3354 |
| 277 | 20230822 | 143600 | 24347157650 | 24400 | 24400 | 24450 | 24400 | 594 |
| 278 | 20230822 | 143500 | 24332659000 | 24400 | 24400 | 24450 | 24400 | 783 |
| 279 | 20230822 | 143400 | 24313552450 | 24400 | 24450 | 24450 | 24400 | 626 |
| 280 | 20230822 | 143300 | 24298272600 | 24400 | 24400 | 24450 | 24400 | 427 |
| 281 | 20230822 | 143200 | 24287853450 | 24400 | 24400 | 24450 | 24400 | 1289 |
| 282 | 20230822 | 143100 | 24256396550 | 24400 | 24500 | 24500 | 24400 | 482 |
| 283 | 20230822 | 143000 | 24244615600 | 24500 | 24400 | 24500 | 24400 | 4368 |
| 284 | 20230822 | 142900 | 24137834850 | 24400 | 24400 | 24450 | 24400 | 535 |
| 285 | 20230822 | 142800 | 24124778600 | 24400 | 24450 | 24450 | 24400 | 986 |
| 286 | 20230822 | 142700 | 24100716750 | 24450 | 24350 | 24450 | 24350 | 4086 |
| 287 | 20230822 | 142600 | 24001145850 | 24350 | 24400 | 24450 | 24350 | 3374 |
| 288 | 20230822 | 142500 | 23918807300 | 24450 | 24450 | 24450 | 24400 | 330 |
| 289 | 20230822 | 142400 | 23910751950 | 24450 | 24400 | 24450 | 24400 | 456 |
| 290 | 20230822 | 142300 | 23899622750 | 24400 | 24400 | 24450 | 24400 | 662 |
| 291 | 20230822 | 142200 | 23883465000 | 24400 | 24400 | 24450 | 24400 | 442 |
| 292 | 20230822 | 142100 | 23872679700 | 24400 | 24450 | 24450 | 24400 | 490 |
| 293 | 20230822 | 142000 | 23860719100 | 24400 | 24400 | 24500 | 24400 | 3100 |
| 294 | 20230822 | 141900 | 23784931300 | 24400 | 24400 | 24450 | 24350 | 3157 |
| 295 | 20230822 | 141800 | 23707929350 | 24400 | 24400 | 24400 | 24350 | 1221 |
| 296 | 20230822 | 141700 | 23678174550 | 24400 | 24400 | 24450 | 24400 | 3423 |
| 297 | 20230822 | 141600 | 23594648800 | 24400 | 24400 | 24450 | 24400 | 2294 |
| 298 | 20230822 | 141500 | 23538673400 | 24450 | 24400 | 24450 | 24400 | 3029 |
| 299 | 20230822 | 141400 | 23464760000 | 24400 | 24400 | 24450 | 24400 | 782 |
| 300 | 20230822 | 141300 | 23445677150 | 24450 | 24450 | 24450 | 24400 | 465 |
| 301 | 20230822 | 141200 | 23434315000 | 24450 | 24500 | 24500 | 24450 | 982 |
| 302 | 20230822 | 141100 | 23410294700 | 24450 | 24400 | 24500 | 24400 | 1322 |
| 303 | 20230822 | 141000 | 23377943400 | 24400 | 24450 | 24500 | 24400 | 2644 |
| 304 | 20230822 | 140900 | 23313311650 | 24450 | 24500 | 24500 | 24450 | 2685 |
| 305 | 20230822 | 140800 | 23247661150 | 24450 | 24450 | 24550 | 24450 | 1028 |
| 306 | 20230822 | 140700 | 23222486850 | 24500 | 24500 | 24500 | 24450 | 1088 |
| 307 | 20230822 | 140600 | 23195861800 | 24450 | 24450 | 24500 | 24400 | 875 |
| 308 | 20230822 | 140500 | 23174464750 | 24400 | 24400 | 24500 | 24400 | 1013 |
| 309 | 20230822 | 140400 | 23149722100 | 24500 | 24450 | 24500 | 24400 | 1830 |
| 310 | 20230822 | 140300 | 23105016100 | 24400 | 24450 | 24500 | 24400 | 1489 |
| 311 | 20230822 | 140200 | 23068616850 | 24450 | 24400 | 24500 | 24400 | 533 |
| 312 | 20230822 | 140100 | 23055580500 | 24500 | 24500 | 24500 | 24400 | 1226 |
| 313 | 20230822 | 140000 | 23025587150 | 24500 | 24500 | 24500 | 24450 | 1036 |
| 314 | 20230822 | 135900 | 23000252550 | 24450 | 24500 | 24500 | 24450 | 725 |
| 315 | 20230822 | 135800 | 22982513700 | 24500 | 24500 | 24550 | 24450 | 581 |
| 316 | 20230822 | 135700 | 22968288550 | 24500 | 24450 | 24500 | 24450 | 3398 |
| 317 | 20230822 | 135600 | 22885073600 | 24450 | 24500 | 24500 | 24450 | 951 |
| 318 | 20230822 | 135500 | 22861819250 | 24450 | 24500 | 24500 | 24450 | 1677 |
| 319 | 20230822 | 135400 | 22820811050 | 24450 | 24450 | 24500 | 24450 | 320 |
| 320 | 20230822 | 135300 | 22812986800 | 24450 | 24450 | 24500 | 24450 | 1671 |
| 321 | 20230822 | 135200 | 22772125450 | 24450 | 24450 | 24500 | 24450 | 812 |
| 322 | 20230822 | 135100 | 22752269550 | 24500 | 24450 | 24500 | 24450 | 1307 |
| 323 | 20230822 | 135000 | 22720282950 | 24500 | 24500 | 24550 | 24450 | 1861 |
| 324 | 20230822 | 134900 | 22674692850 | 24500 | 24500 | 24550 | 24500 | 681 |
| 325 | 20230822 | 134800 | 22658005200 | 24500 | 24550 | 24550 | 24500 | 246 |
| 326 | 20230822 | 134700 | 22651973050 | 24550 | 24550 | 24550 | 24500 | 544 |
| 327 | 20230822 | 134600 | 22638639800 | 24550 | 24600 | 24600 | 24500 | 597 |
| 328 | 20230822 | 134500 | 22623979950 | 24550 | 24550 | 24600 | 24550 | 702 |
| 329 | 20230822 | 134400 | 22606744150 | 24600 | 24500 | 24600 | 24450 | 3897 |
| 330 | 20230822 | 134300 | 22511218550 | 24450 | 24500 | 24500 | 24450 | 436 |
| 331 | 20230822 | 134200 | 22500557400 | 24450 | 24450 | 24500 | 24450 | 405 |
| 332 | 20230822 | 134100 | 22490640400 | 24450 | 24450 | 24500 | 24450 | 470 |
| 333 | 20230822 | 134000 | 22479147850 | 24450 | 24500 | 24500 | 24450 | 1037 |
| 334 | 20230822 | 133900 | 22453787850 | 24450 | 24500 | 24500 | 24450 | 165 |
| 335 | 20230822 | 133800 | 22449750400 | 24500 | 24550 | 24550 | 24500 | 1796 |
| 336 | 20230822 | 133700 | 22405743450 | 24550 | 24550 | 24550 | 24500 | 112 |
| 337 | 20230822 | 133600 | 22402997350 | 24500 | 24500 | 24550 | 24500 | 572 |
| 338 | 20230822 | 133500 | 22388976800 | 24550 | 24500 | 24550 | 24500 | 112 |
| 339 | 20230822 | 133400 | 22386231400 | 24500 | 24550 | 24550 | 24500 | 561 |
| 340 | 20230822 | 133300 | 22372478450 | 24500 | 24500 | 24550 | 24500 | 370 |
| 341 | 20230822 | 133200 | 22363408950 | 24550 | 24550 | 24550 | 24500 | 487 |
| 342 | 20230822 | 133100 | 22351467900 | 24550 | 24500 | 24600 | 24500 | 1692 |
| 343 | 20230822 | 133000 | 22309938350 | 24500 | 24550 | 24550 | 24450 | 585 |
| 344 | 20230822 | 132900 | 22295610550 | 24500 | 24450 | 24550 | 24450 | 1485 |
| 345 | 20230822 | 132800 | 22259237850 | 24450 | 24400 | 24450 | 24400 | 2169 |
| 346 | 20230822 | 132700 | 22206216450 | 24400 | 24400 | 24450 | 24400 | 608 |
| 347 | 20230822 | 132600 | 22191375050 | 24400 | 24400 | 24450 | 24400 | 281 |
| 348 | 20230822 | 132500 | 22184516050 | 24450 | 24400 | 24450 | 24400 | 3839 |
| 349 | 20230822 | 132400 | 22090672000 | 24450 | 24450 | 24450 | 24400 | 683 |
| 350 | 20230822 | 132300 | 22074005800 | 24450 | 24400 | 24450 | 24400 | 1281 |
| 351 | 20230822 | 132200 | 22042744850 | 24400 | 24400 | 24450 | 24400 | 2641 |
| 352 | 20230822 | 132100 | 21978291050 | 24450 | 24450 | 24450 | 24400 | 3396 |
| 353 | 20230822 | 132000 | 21895341500 | 24450 | 24450 | 24450 | 24400 | 876 |
| 354 | 20230822 | 131900 | 21873960400 | 24450 | 24450 | 24450 | 24400 | 2030 |
| 355 | 20230822 | 131800 | 21824422050 | 24450 | 24500 | 24500 | 24400 | 2219 |
| 356 | 20230822 | 131700 | 21770168050 | 24450 | 24450 | 24500 | 24450 | 478 |
| 357 | 20230822 | 131600 | 21758477650 | 24450 | 24500 | 24550 | 24450 | 1526 |
| 358 | 20230822 | 131500 | 21721130400 | 24550 | 24500 | 24550 | 24450 | 2395 |
| 359 | 20230822 | 131400 | 21662420550 | 24550 | 24450 | 24550 | 24450 | 1210 |
| 360 | 20230822 | 131300 | 21632779450 | 24450 | 24400 | 24500 | 24400 | 3563 |
| 361 | 20230822 | 131200 | 21545663050 | 24450 | 24450 | 24450 | 24450 | 2501 |
| 362 | 20230822 | 131100 | 21484513600 | 24450 | 24500 | 24500 | 24450 | 639 |
| 363 | 20230822 | 131000 | 21468872950 | 24500 | 24450 | 24500 | 24400 | 4995 |
| 364 | 20230822 | 130900 | 21346738950 | 24400 | 24450 | 24450 | 24400 | 1830 |
| 365 | 20230822 | 130800 | 21302079050 | 24450 | 24500 | 24550 | 24400 | 9515 |
| 366 | 20230822 | 130700 | 21069364800 | 24500 | 24550 | 24550 | 24500 | 1159 |
| 367 | 20230822 | 130600 | 21040960900 | 24550 | 24500 | 24550 | 24500 | 426 |
| 368 | 20230822 | 130500 | 21030513400 | 24500 | 24550 | 24550 | 24500 | 1111 |
| 369 | 20230822 | 130400 | 21003286400 | 24500 | 24500 | 24500 | 24450 | 2598 |
| 370 | 20230822 | 130300 | 20939643400 | 24500 | 24600 | 24600 | 24450 | 6701 |
| 371 | 20230822 | 130200 | 20775454650 | 24600 | 24600 | 24600 | 24550 | 2605 |
| 372 | 20230822 | 130100 | 20711480600 | 24600 | 24550 | 24600 | 24550 | 1238 |
| 373 | 20230822 | 130000 | 20681078450 | 24550 | 24600 | 24650 | 24550 | 1482 |
| 374 | 20230822 | 125900 | 20644650700 | 24600 | 24600 | 24650 | 24550 | 2363 |
| 375 | 20230822 | 125800 | 20586529850 | 24600 | 24600 | 24650 | 24600 | 195 |
| 376 | 20230822 | 125700 | 20581731250 | 24650 | 24650 | 24650 | 24600 | 641 |
| 377 | 20230822 | 125600 | 20565957550 | 24600 | 24650 | 24700 | 24600 | 5431 |
| 378 | 20230822 | 125500 | 20432262250 | 24700 | 24650 | 24700 | 24650 | 1119 |
| 379 | 20230822 | 125400 | 20404646850 | 24650 | 24700 | 24750 | 24650 | 2728 |
| 380 | 20230822 | 125300 | 20337263500 | 24750 | 24700 | 24750 | 24700 | 451 |
| 381 | 20230822 | 125200 | 20326117250 | 24700 | 24750 | 24750 | 24700 | 237 |
| 382 | 20230822 | 125100 | 20320256750 | 24750 | 24800 | 24800 | 24700 | 883 |
| 383 | 20230822 | 125000 | 20298407100 | 24800 | 24750 | 24800 | 24700 | 162 |
| 384 | 20230822 | 124900 | 20294392700 | 24750 | 24750 | 24800 | 24700 | 3531 |
| 385 | 20230822 | 124800 | 20206999100 | 24750 | 24750 | 24800 | 24750 | 627 |
| 386 | 20230822 | 124700 | 20191473050 | 24750 | 24750 | 24800 | 24700 | 5939 |
| 387 | 20230822 | 124600 | 20044478900 | 24750 | 24800 | 24800 | 24750 | 367 |
| 388 | 20230822 | 124500 | 20035390300 | 24750 | 24800 | 24800 | 24750 | 280 |
| 389 | 20230822 | 124400 | 20028454550 | 24800 | 24800 | 24850 | 24750 | 1814 |
| 390 | 20230822 | 124300 | 19983478800 | 24800 | 24750 | 24800 | 24750 | 3261 |
| 391 | 20230822 | 124200 | 19902606550 | 24800 | 24800 | 24800 | 24700 | 963 |
| 392 | 20230822 | 124100 | 19878778350 | 24800 | 24750 | 24800 | 24750 | 267 |
| 393 | 20230822 | 124000 | 19872166650 | 24750 | 24750 | 24800 | 24700 | 1208 |
| 394 | 20230822 | 123900 | 19842268500 | 24800 | 24800 | 24800 | 24750 | 327 |
| 395 | 20230822 | 123800 | 19834165650 | 24800 | 24800 | 24800 | 24750 | 663 |
| 396 | 20230822 | 123700 | 19817737500 | 24800 | 24800 | 24800 | 24700 | 1223 |
| 397 | 20230822 | 123600 | 19787458100 | 24800 | 24800 | 24800 | 24750 | 469 |
| 398 | 20230822 | 123500 | 19775837300 | 24750 | 24750 | 24800 | 24700 | 2321 |
| 399 | 20230822 | 123400 | 19718362100 | 24750 | 24700 | 24750 | 24700 | 746 |
| 400 | 20230822 | 123300 | 19699931650 | 24700 | 24750 | 24750 | 24700 | 291 |
| 401 | 20230822 | 123200 | 19692737500 | 24750 | 24750 | 24750 | 24650 | 1172 |
| 402 | 20230822 | 123100 | 19663745300 | 24700 | 24650 | 24750 | 24650 | 383 |
| 403 | 20230822 | 123000 | 19654292400 | 24650 | 24650 | 24750 | 24650 | 570 |
| 404 | 20230822 | 122900 | 19640228400 | 24700 | 24650 | 24700 | 24650 | 148 |
| 405 | 20230822 | 122800 | 19636577350 | 24600 | 24650 | 24700 | 24600 | 1994 |
| 406 | 20230822 | 122700 | 19587357950 | 24650 | 24650 | 24700 | 24650 | 187 |
| 407 | 20230822 | 122600 | 19582747000 | 24600 | 24650 | 24700 | 24600 | 992 |
| 408 | 20230822 | 122500 | 19558291850 | 24650 | 24700 | 24700 | 24650 | 129 |
| 409 | 20230822 | 122400 | 19555110400 | 24650 | 24650 | 24700 | 24650 | 613 |
| 410 | 20230822 | 122300 | 19539995750 | 24650 | 24650 | 24700 | 24650 | 730 |
| 411 | 20230822 | 122200 | 19521988800 | 24650 | 24650 | 24700 | 24650 | 552 |
| 412 | 20230822 | 122100 | 19508377800 | 24650 | 24650 | 24700 | 24650 | 4084 |
| 413 | 20230822 | 122000 | 19407515800 | 24650 | 24650 | 24700 | 24650 | 840 |
| 414 | 20230822 | 121900 | 19386796550 | 24650 | 24650 | 24700 | 24650 | 610 |
| 415 | 20230822 | 121800 | 19371758700 | 24650 | 24700 | 24700 | 24650 | 2144 |
| 416 | 20230822 | 121700 | 19318831550 | 24700 | 24700 | 24750 | 24700 | 457 |
| 417 | 20230822 | 121600 | 19307542300 | 24750 | 24700 | 24750 | 24700 | 238 |
| 418 | 20230822 | 121500 | 19301659500 | 24700 | 24700 | 24750 | 24700 | 473 |
| 419 | 20230822 | 121400 | 19289969700 | 24750 | 24700 | 24750 | 24700 | 454 |
| 420 | 20230822 | 121300 | 19278753450 | 24700 | 24700 | 24750 | 24700 | 359 |
| 421 | 20230822 | 121200 | 19269881950 | 24700 | 24700 | 24750 | 24700 | 1357 |
| 422 | 20230822 | 121100 | 19236358650 | 24700 | 24700 | 24750 | 24700 | 1386 |
| 423 | 20230822 | 121000 | 19202119750 | 24650 | 24600 | 24700 | 24600 | 3337 |
| 424 | 20230822 | 120900 | 19119855900 | 24600 | 24600 | 24650 | 24600 | 931 |
| 425 | 20230822 | 120800 | 19096926750 | 24600 | 24600 | 24650 | 24600 | 810 |
| 426 | 20230822 | 120700 | 19076974400 | 24650 | 24550 | 24650 | 24550 | 4372 |
| 427 | 20230822 | 120600 | 18969280750 | 24600 | 24550 | 24600 | 24550 | 1721 |
| 428 | 20230822 | 120500 | 18926989400 | 24600 | 24600 | 24600 | 24550 | 494 |
| 429 | 20230822 | 120400 | 18914852300 | 24600 | 24600 | 24600 | 24550 | 506 |
| 430 | 20230822 | 120300 | 18902427900 | 24600 | 24600 | 24600 | 24550 | 801 |
| 431 | 20230822 | 120200 | 18882736550 | 24600 | 24550 | 24600 | 24550 | 486 |
| 432 | 20230822 | 120100 | 18870788800 | 24550 | 24550 | 24600 | 24550 | 607 |
| 433 | 20230822 | 120000 | 18855886650 | 24500 | 24550 | 24550 | 24500 | 1911 |
| 434 | 20230822 | 115900 | 18808981550 | 24550 | 24550 | 24600 | 24550 | 374 |
| 435 | 20230822 | 115800 | 18799798500 | 24550 | 24550 | 24600 | 24550 | 291 |
| 436 | 20230822 | 115700 | 18792651600 | 24550 | 24550 | 24600 | 24550 | 611 |
| 437 | 20230822 | 115600 | 18777639700 | 24550 | 24600 | 24600 | 24550 | 131 |
| 438 | 20230822 | 115500 | 18774419500 | 24550 | 24550 | 24550 | 24500 | 1350 |
| 439 | 20230822 | 115400 | 18741287900 | 24550 | 24550 | 24600 | 24500 | 1726 |
| 440 | 20230822 | 115300 | 18698929200 | 24500 | 24500 | 24550 | 24500 | 2340 |
| 441 | 20230822 | 115200 | 18641586800 | 24500 | 24500 | 24550 | 24500 | 582 |
| 442 | 20230822 | 115100 | 18627322900 | 24500 | 24600 | 24600 | 24500 | 619 |
| 443 | 20230822 | 115000 | 18612141750 | 24550 | 24550 | 24600 | 24500 | 1670 |
| 444 | 20230822 | 114900 | 18571155950 | 24550 | 24550 | 24600 | 24550 | 457 |
| 445 | 20230822 | 114800 | 18559927250 | 24600 | 24600 | 24600 | 24550 | 390 |
| 446 | 20230822 | 114700 | 18550345200 | 24550 | 24550 | 24600 | 24500 | 1944 |
| 447 | 20230822 | 114600 | 18502615250 | 24500 | 24550 | 24550 | 24500 | 1031 |
| 448 | 20230822 | 114500 | 18477327700 | 24550 | 24550 | 24600 | 24550 | 341 |
| 449 | 20230822 | 114400 | 18468951950 | 24550 | 24550 | 24550 | 24550 | 528 |
| 450 | 20230822 | 114300 | 18455989550 | 24550 | 24600 | 24600 | 24550 | 1430 |
| 451 | 20230822 | 114200 | 18420878650 | 24550 | 24550 | 24600 | 24550 | 1066 |
| 452 | 20230822 | 114100 | 18394707850 | 24600 | 24550 | 24600 | 24550 | 741 |
| 453 | 20230822 | 114000 | 18376495650 | 24550 | 24550 | 24600 | 24550 | 809 |
| 454 | 20230822 | 113900 | 18356626900 | 24600 | 24600 | 24600 | 24550 | 279 |
| 455 | 20230822 | 113800 | 18349773100 | 24600 | 24650 | 24650 | 24600 | 1098 |
| 456 | 20230822 | 113700 | 18322758100 | 24600 | 24600 | 24650 | 24600 | 240 |
| 457 | 20230822 | 113600 | 18316852750 | 24600 | 24600 | 24650 | 24600 | 826 |
| 458 | 20230822 | 113500 | 18296530200 | 24650 | 24600 | 24650 | 24600 | 361 |
| 459 | 20230822 | 113400 | 18287648250 | 24650 | 24650 | 24650 | 24600 | 757 |
| 460 | 20230822 | 113300 | 18269021700 | 24650 | 24650 | 24650 | 24600 | 415 |
| 461 | 20230822 | 113200 | 18258811450 | 24600 | 24600 | 24650 | 24600 | 680 |
| 462 | 20230822 | 113100 | 18242078200 | 24600 | 24600 | 24600 | 24600 | 64 |
| 463 | 20230822 | 113000 | 18240503800 | 24650 | 24600 | 24650 | 24600 | 2059 |
| 464 | 20230822 | 112900 | 18189847350 | 24600 | 24650 | 24650 | 24600 | 542 |
| 465 | 20230822 | 112800 | 18176497500 | 24600 | 24700 | 24700 | 24600 | 2017 |
| 466 | 20230822 | 112700 | 18126779600 | 24650 | 24650 | 24700 | 24650 | 685 |
| 467 | 20230822 | 112600 | 18109882950 | 24650 | 24650 | 24700 | 24650 | 249 |
| 468 | 20230822 | 112500 | 18103740750 | 24650 | 24700 | 24700 | 24650 | 361 |
| 469 | 20230822 | 112400 | 18094837700 | 24650 | 24600 | 24650 | 24600 | 1576 |
| 470 | 20230822 | 112300 | 18055997600 | 24650 | 24600 | 24650 | 24550 | 1895 |
| 471 | 20230822 | 112200 | 18009388650 | 24600 | 24550 | 24600 | 24550 | 1545 |
| 472 | 20230822 | 112100 | 17971458600 | 24550 | 24550 | 24600 | 24550 | 788 |
| 473 | 20230822 | 112000 | 17952103500 | 24550 | 24550 | 24600 | 24550 | 1035 |
| 474 | 20230822 | 111900 | 17926645300 | 24600 | 24550 | 24600 | 24550 | 1831 |
| 475 | 20230822 | 111800 | 17881626900 | 24550 | 24550 | 24600 | 24550 | 586 |
| 476 | 20230822 | 111700 | 17867237000 | 24550 | 24550 | 24600 | 24550 | 750 |
| 477 | 20230822 | 111600 | 17848818200 | 24600 | 24550 | 24600 | 24550 | 575 |
| 478 | 20230822 | 111500 | 17834686700 | 24550 | 24600 | 24600 | 24550 | 1816 |
| 479 | 20230822 | 111400 | 17790093100 | 24550 | 24550 | 24600 | 24550 | 170 |
| 480 | 20230822 | 111300 | 17785917150 | 24550 | 24550 | 24600 | 24550 | 614 |
| 481 | 20230822 | 111200 | 17770839250 | 24600 | 24600 | 24600 | 24550 | 234 |
| 482 | 20230822 | 111100 | 17765090100 | 24550 | 24600 | 24600 | 24550 | 417 |
| 483 | 20230822 | 111000 | 17754833550 | 24600 | 24600 | 24650 | 24600 | 625 |
| 484 | 20230822 | 110900 | 17739453100 | 24600 | 24600 | 24650 | 24550 | 1638 |
| 485 | 20230822 | 110800 | 17699173750 | 24550 | 24550 | 24600 | 24550 | 594 |
| 486 | 20230822 | 110700 | 17684570350 | 24550 | 24550 | 24600 | 24550 | 505 |
| 487 | 20230822 | 110600 | 17672170750 | 24550 | 24600 | 24600 | 24550 | 335 |
| 488 | 20230822 | 110500 | 17663933500 | 24600 | 24550 | 24600 | 24550 | 590 |
| 489 | 20230822 | 110400 | 17649443250 | 24600 | 24650 | 24700 | 24600 | 3423 |
| 490 | 20230822 | 110300 | 17565209050 | 24650 | 24650 | 24650 | 24650 | 848 |
| 491 | 20230822 | 110200 | 17544305850 | 24650 | 24650 | 24700 | 24650 | 1363 |
| 492 | 20230822 | 110100 | 17510691050 | 24700 | 24650 | 24700 | 24600 | 1871 |
| 493 | 20230822 | 110000 | 17464537500 | 24600 | 24550 | 24650 | 24550 | 1562 |
| 494 | 20230822 | 105900 | 17426111700 | 24550 | 24500 | 24600 | 24500 | 724 |
| 495 | 20230822 | 105800 | 17408336450 | 24500 | 24550 | 24550 | 24500 | 964 |
| 496 | 20230822 | 105700 | 17384684850 | 24500 | 24500 | 24550 | 24450 | 980 |
| 497 | 20230822 | 105600 | 17360669650 | 24500 | 24450 | 24500 | 24450 | 3429 |
| 498 | 20230822 | 105500 | 17276716450 | 24450 | 24400 | 24500 | 24400 | 2377 |
| 499 | 20230822 | 105400 | 17218599000 | 24450 | 24450 | 24450 | 24400 | 7884 |
| 500 | 20230822 | 105300 | 17025998050 | 24450 | 24500 | 24550 | 24450 | 7115 |
| 501 | 20230822 | 105200 | 16851939750 | 24500 | 24600 | 24600 | 24500 | 594 |
| 502 | 20230822 | 105100 | 16837379750 | 24600 | 24450 | 24600 | 24450 | 1512 |
| 503 | 20230822 | 105000 | 16800310200 | 24450 | 24550 | 24600 | 24450 | 6895 |
| 504 | 20230822 | 104900 | 16631280450 | 24550 | 24550 | 24550 | 24500 | 1960 |
| 505 | 20230822 | 104800 | 16583175750 | 24550 | 24500 | 24550 | 24500 | 939 |
| 506 | 20230822 | 104700 | 16560151000 | 24550 | 24500 | 24550 | 24500 | 226 |
| 507 | 20230822 | 104600 | 16554608950 | 24500 | 24500 | 24550 | 24500 | 461 |
| 508 | 20230822 | 104500 | 16543310350 | 24500 | 24500 | 24600 | 24450 | 7618 |
| 509 | 20230822 | 104400 | 16356603750 | 24500 | 24500 | 24550 | 24500 | 2154 |
| 510 | 20230822 | 104300 | 16303769750 | 24550 | 24550 | 24600 | 24500 | 1855 |
| 511 | 20230822 | 104200 | 16258241250 | 24550 | 24600 | 24600 | 24500 | 3188 |
| 512 | 20230822 | 104100 | 16179983600 | 24550 | 24500 | 24550 | 24500 | 3177 |
| 513 | 20230822 | 104000 | 16102007450 | 24500 | 24550 | 24550 | 24500 | 1805 |
| 514 | 20230822 | 103900 | 16057759850 | 24550 | 24500 | 24550 | 24450 | 7661 |
| 515 | 20230822 | 103800 | 15870025100 | 24500 | 24500 | 24550 | 24500 | 13264 |
| 516 | 20230822 | 103700 | 15545016050 | 24500 | 24550 | 24600 | 24500 | 1388 |
| 517 | 20230822 | 103600 | 15510954050 | 24550 | 24550 | 24600 | 24550 | 748 |
| 518 | 20230822 | 103500 | 15492586500 | 24550 | 24550 | 24550 | 24500 | 8475 |
| 519 | 20230822 | 103400 | 15284792750 | 24500 | 24600 | 24650 | 24500 | 6751 |
| 520 | 20230822 | 103300 | 15118933750 | 24650 | 24550 | 24650 | 24500 | 7834 |
| 521 | 20230822 | 103200 | 14926322800 | 24550 | 24550 | 24600 | 24500 | 9597 |
| 522 | 20230822 | 103100 | 14690983850 | 24550 | 24550 | 24600 | 24550 | 5062 |
| 523 | 20230822 | 103000 | 14566656600 | 24600 | 24650 | 24650 | 24550 | 8652 |
| 524 | 20230822 | 102900 | 14353808250 | 24600 | 24600 | 24650 | 24600 | 2818 |
| 525 | 20230822 | 102800 | 14284392400 | 24650 | 24750 | 24800 | 24600 | 14165 |
| 526 | 20230822 | 102700 | 13934831400 | 24800 | 24750 | 24850 | 24750 | 3829 |
| 527 | 20230822 | 102600 | 13839980000 | 24750 | 24750 | 24800 | 24700 | 2543 |
| 528 | 20230822 | 102500 | 13777009500 | 24700 | 24700 | 24750 | 24650 | 1915 |
| 529 | 20230822 | 102400 | 13729680350 | 24700 | 24650 | 24700 | 24650 | 2657 |
| 530 | 20230822 | 102300 | 13664068400 | 24650 | 24700 | 24700 | 24650 | 1730 |
| 531 | 20230822 | 102200 | 13621377800 | 24700 | 24700 | 24700 | 24650 | 4020 |
| 532 | 20230822 | 102100 | 13522124100 | 24700 | 24700 | 24700 | 24650 | 5505 |
| 533 | 20230822 | 102000 | 13386310450 | 24700 | 24700 | 24750 | 24700 | 2728 |
| 534 | 20230822 | 101900 | 13318924300 | 24700 | 24700 | 24750 | 24650 | 6302 |
| 535 | 20230822 | 101800 | 13163333150 | 24700 | 24750 | 24750 | 24700 | 894 |
| 536 | 20230822 | 101700 | 13141241000 | 24700 | 24650 | 24800 | 24650 | 12229 |
| 537 | 20230822 | 101600 | 12839231550 | 24650 | 24700 | 24750 | 24650 | 9256 |
| 538 | 20230822 | 101500 | 12610800050 | 24700 | 24700 | 24750 | 24700 | 2229 |
| 539 | 20230822 | 101400 | 12555718500 | 24700 | 24850 | 24850 | 24700 | 17518 |
| 540 | 20230822 | 101300 | 12121196450 | 24850 | 24900 | 24900 | 24850 | 559 |
| 541 | 20230822 | 101200 | 12107280150 | 24900 | 24900 | 24900 | 24850 | 930 |
| 542 | 20230822 | 101100 | 12084130600 | 24900 | 24900 | 24900 | 24850 | 1233 |
| 543 | 20230822 | 101000 | 12053431800 | 24850 | 24900 | 24900 | 24850 | 1185 |
| 544 | 20230822 | 100900 | 12023963450 | 24850 | 24850 | 24900 | 24800 | 5489 |
| 545 | 20230822 | 100800 | 11887562450 | 24850 | 24900 | 24900 | 24850 | 1351 |
| 546 | 20230822 | 100700 | 11853934600 | 24900 | 24900 | 24900 | 24850 | 1498 |
| 547 | 20230822 | 100600 | 11816647700 | 24850 | 24950 | 24950 | 24850 | 12733 |
| 548 | 20230822 | 100500 | 11499781900 | 24950 | 25000 | 25000 | 24900 | 6357 |
| 549 | 20230822 | 100400 | 11341190850 | 24950 | 24950 | 25000 | 24950 | 770 |
| 550 | 20230822 | 100300 | 11321973400 | 24950 | 25100 | 25100 | 24950 | 7395 |
| 551 | 20230822 | 100200 | 11136821450 | 25100 | 25150 | 25150 | 25100 | 245 |
| 552 | 20230822 | 100100 | 11130667300 | 25150 | 25100 | 25150 | 25050 | 1310 |
| 553 | 20230822 | 100000 | 11097781000 | 25100 | 25100 | 25150 | 25050 | 3239 |
| 554 | 20230822 | 095900 | 11016479400 | 25050 | 25100 | 25100 | 25050 | 427 |
| 555 | 20230822 | 095800 | 11005773300 | 25100 | 25000 | 25100 | 24950 | 4124 |
| 556 | 20230822 | 095700 | 10902685750 | 25000 | 25050 | 25050 | 24950 | 6304 |
| 557 | 20230822 | 095600 | 10745198400 | 25050 | 25050 | 25100 | 25000 | 2757 |
| 558 | 20230822 | 095500 | 10676239300 | 25050 | 25050 | 25100 | 25000 | 938 |
| 559 | 20230822 | 095400 | 10652746300 | 25050 | 25000 | 25100 | 25000 | 1464 |
| 560 | 20230822 | 095300 | 10616078150 | 25000 | 25050 | 25050 | 25000 | 4917 |
| 561 | 20230822 | 095200 | 10492919950 | 25050 | 25000 | 25050 | 25000 | 1715 |
| 562 | 20230822 | 095100 | 10450038850 | 25000 | 25000 | 25050 | 25000 | 2905 |
| 563 | 20230822 | 095000 | 10377351850 | 25050 | 25150 | 25150 | 25000 | 4406 |
| 564 | 20230822 | 094900 | 10266999150 | 25150 | 25200 | 25200 | 25100 | 8622 |
| 565 | 20230822 | 094800 | 10050319850 | 25200 | 25200 | 25200 | 25150 | 540 |
| 566 | 20230822 | 094700 | 10036734800 | 25200 | 25150 | 25200 | 25100 | 2213 |
| 567 | 20230822 | 094600 | 9981087600 | 25150 | 25200 | 25200 | 25150 | 2600 |
| 568 | 20230822 | 094500 | 9915677050 | 25150 | 25150 | 25200 | 25150 | 1861 |
| 569 | 20230822 | 094400 | 9868858250 | 25150 | 25150 | 25200 | 25100 | 2600 |
| 570 | 20230822 | 094300 | 9803498700 | 25200 | 25200 | 25200 | 25150 | 2434 |
| 571 | 20230822 | 094200 | 9742264900 | 25200 | 25100 | 25200 | 25100 | 3207 |
| 572 | 20230822 | 094100 | 9661633500 | 25150 | 25150 | 25200 | 25100 | 4457 |
| 573 | 20230822 | 094000 | 9549618000 | 25150 | 25200 | 25200 | 25150 | 2353 |
| 574 | 20230822 | 093900 | 9490434150 | 25200 | 25250 | 25250 | 25150 | 6253 |
| 575 | 20230822 | 093800 | 9332851200 | 25200 | 25250 | 25250 | 25200 | 876 |
| 576 | 20230822 | 093700 | 9310764750 | 25250 | 25300 | 25300 | 25250 | 3509 |
| 577 | 20230822 | 093600 | 9222136350 | 25250 | 25300 | 25300 | 25250 | 1540 |
| 578 | 20230822 | 093500 | 9183200650 | 25300 | 25300 | 25300 | 25250 | 4198 |
| 579 | 20230822 | 093400 | 9077192650 | 25300 | 25300 | 25400 | 25250 | 1124 |
| 580 | 20230822 | 093300 | 9048724200 | 25250 | 25400 | 25450 | 25250 | 7369 |
| 581 | 20230822 | 093200 | 8861909350 | 25450 | 25350 | 25450 | 25300 | 2762 |
| 582 | 20230822 | 093100 | 8791781500 | 25350 | 25350 | 25350 | 25250 | 2657 |
| 583 | 20230822 | 093000 | 8724556750 | 25300 | 25350 | 25400 | 25300 | 3043 |
| 584 | 20230822 | 092900 | 8647434450 | 25350 | 25350 | 25400 | 25300 | 1811 |
| 585 | 20230822 | 092800 | 8601508650 | 25350 | 25400 | 25400 | 25300 | 2872 |
| 586 | 20230822 | 092700 | 8528711200 | 25400 | 25350 | 25400 | 25300 | 3530 |
| 587 | 20230822 | 092600 | 8439264000 | 25350 | 25350 | 25350 | 25300 | 1145 |
| 588 | 20230822 | 092500 | 8410252450 | 25350 | 25400 | 25450 | 25300 | 2655 |
| 589 | 20230822 | 092400 | 8342969900 | 25400 | 25350 | 25500 | 25350 | 6971 |
| 590 | 20230822 | 092300 | 8165835000 | 25400 | 25300 | 25400 | 25200 | 10293 |
| 591 | 20230822 | 092200 | 7905536600 | 25200 | 25250 | 25300 | 25150 | 10312 |
| 592 | 20230822 | 092100 | 7645440450 | 25250 | 25300 | 25400 | 25250 | 8252 |
| 593 | 20230822 | 092000 | 7436619950 | 25350 | 25350 | 25400 | 25300 | 3234 |
| 594 | 20230822 | 091900 | 7354755550 | 25300 | 25500 | 25500 | 25300 | 7880 |
| 595 | 20230822 | 091800 | 7154569300 | 25500 | 25400 | 25550 | 25400 | 11616 |
| 596 | 20230822 | 091700 | 6858966350 | 25400 | 25450 | 25500 | 25350 | 7878 |
| 597 | 20230822 | 091600 | 6658675450 | 25450 | 25500 | 25500 | 25400 | 3905 |
| 598 | 20230822 | 091500 | 6559323900 | 25500 | 25500 | 25500 | 25450 | 2989 |
| 599 | 20230822 | 091400 | 6483121350 | 25500 | 25450 | 25550 | 25400 | 8825 |
| 600 | 20230822 | 091300 | 6258441450 | 25500 | 25700 | 25700 | 25450 | 16017 |
| 601 | 20230822 | 091200 | 5849050150 | 25700 | 25700 | 25750 | 25650 | 5757 |
| 602 | 20230822 | 091100 | 5701175650 | 25750 | 25700 | 25750 | 25550 | 18374 |
| 603 | 20230822 | 091000 | 5230402550 | 25700 | 25800 | 25850 | 25650 | 4888 |
| 604 | 20230822 | 090900 | 5104470300 | 25800 | 25650 | 25850 | 25650 | 4899 |
| 605 | 20230822 | 090800 | 4978309650 | 25650 | 25750 | 25750 | 25650 | 7285 |
| 606 | 20230822 | 090700 | 4791181400 | 25700 | 25900 | 25900 | 25700 | 12714 |
| 607 | 20230822 | 090600 | 4463001650 | 25900 | 26000 | 26050 | 25900 | 18135 |
| 608 | 20230822 | 090500 | 3992107900 | 25900 | 25850 | 26000 | 25750 | 20516 |
| 609 | 20230822 | 090400 | 3460592900 | 25850 | 25950 | 26000 | 25750 | 27654 |
| 610 | 20230822 | 090300 | 2744048900 | 25950 | 25950 | 26000 | 25850 | 14636 |
| 611 | 20230822 | 090200 | 2364579550 | 25950 | 25950 | 26050 | 25850 | 25008 |
| 612 | 20230822 | 090100 | 1715097650 | 26000 | 25750 | 26000 | 25700 | 30093 |
| 613 | 20230822 | 090000 | 936516550 | 25750 | 25700 | 25800 | 25550 | 36454 |